Phathom Pharmaceuticals, Inc. (PHAT) NASDAQ

14.00

-0.01(-0.07%)

Updated at October 21 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 21, 202513.95141414.3213.74673,988
October 20, 202513.0414.0114.0114.3312.971.3M
October 17, 202513.0512.9612.9613.4112.56778,172
October 16, 202513.413.3113.3113.8413.211.01M
October 15, 202512.4613.4513.4513.8512.261.97M
October 14, 202512.1712.512.512.7711.491.64M
October 13, 202511.7712.5312.5312.5711.631.01M
October 10, 202511.811.8211.8212.3211.271.47M
October 09, 202511.0411.6411.6412.5410.992.24M
October 08, 202510.8211.0511.0511.410.64898,376
October 07, 202511.5110.8410.8411.6110.331.56M
October 06, 202512.611.6111.6112.9810.872.32M
October 03, 202511.9912.2112.2112.411.941.02M
October 02, 202512.2411.8211.8212.4411.74830,700
October 01, 202511.8812.2912.2912.4911.781.09M
September 30, 202511.4411.7711.7712.0911.261.96M
September 29, 202511.9511.3311.3311.9511.23853,226
September 26, 202511.6911.7811.7811.9511.31807,342
September 25, 202511.8611.6611.661211.491.1M
September 24, 202511.9211.7111.7112.0511.351.15M
September 23, 202511.7911.911.912.611.741.35M
September 22, 202511.1511.7411.7411.811586,600
September 19, 202511.7311.2111.2111.9511.111.44M
September 18, 202511.2611.7511.7511.911.031.08M
September 17, 202510.96111111.4510.94882,950
September 16, 202511.4410.9810.9811.6310.84895,943
September 15, 202511.911.4811.4811.9811.31570,885
September 12, 202512.1911.8411.8412.211.51775,502
September 11, 202512.2312.0612.0612.3311.88881,100
September 10, 202512.8212.3212.321312.21.45M
September 09, 202512.4212.8912.8912.9612.231.1M
September 08, 202512.2912.4312.4312.5911.891.03M
September 05, 202512.0912.3412.3412.9112.011.21M
September 04, 202511.98121212.0311.251.66M
September 03, 202511.7911.8811.8812.0711.621.82M
September 02, 202511.9311.8511.8512.2711.51.19M
August 29, 202512.4612.1812.1812.4611.78601,073
August 28, 202512.4312.3612.3612.5512.15619,808
August 27, 202512.8312.4412.4412.9612.01952,876
August 26, 202511.512.5812.5812.6711.421.57M
August 25, 202511.9811.5711.5711.9911.51.02M
August 22, 20251111.9111.9112.1610.962M
August 21, 202510.6910.9510.9511.210.521.09M
August 20, 202510.3810.6310.6310.7910.13915,200
August 19, 202510.0510.3810.3810.49.82863,998
August 18, 202510.4410.110.110.510.07689,758
August 15, 202510.5610.2410.2410.8510.14845,200
August 14, 202510.3510.4710.471110.35884,400
August 13, 202510.5910.4810.4811.1910.391.18M
August 12, 202510.3610.3810.3810.7610.081.05M
August 11, 20259.6310.2810.2810.479.531.58M
August 08, 20259.599.749.749.989.341.37M
August 07, 20259.219.49.410.099.152.2M
August 06, 20258.448.688.688.728.031.75M
August 05, 20258.698.388.388.718.33536,670
August 04, 20258.378.648.648.788.3769,026
August 01, 20258.48.358.358.498.18489,941
July 31, 20258.638.548.549.238.49670,165
July 30, 20258.628.718.719.138.57888,809
July 29, 20258.88.628.628.978.59816,072
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved